股票概览
28.27
+0.89%
+0.25
28.16
开盘价
28.46
最高价
27.59
最低价
4,487
成交量
数据更新至: 2024-03-29
技术指标
28.09
MA5 (5日均线)
29.38
MA10 (10日均线)
29.22
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 28.16 | 28.46 | 27.59 | 28.27 | +0.89% | 4,487 | 12,585,595 |
| 2024-03-28 | 27.22 | 28.45 | 27.05 | 28.02 | +2.64% | 5,379 | 15,015,503 |
| 2024-03-27 | 28.6 | 28.85 | 27.18 | 27.3 | -3.74% | 4,543 | 12,577,750 |
| 2024-03-26 | 28.88 | 29.04 | 27.52 | 28.36 | -0.53% | 7,201 | 20,340,942 |
| 2024-03-25 | 30.13 | 30.13 | 28.5 | 28.51 | -5.19% | 11,639 | 33,872,394 |
| 2024-03-22 | 30.89 | 31.2 | 29.77 | 30.07 | -2.65% | 6,776 | 20,582,320 |
| 2024-03-21 | 31.08 | 31.92 | 30.33 | 30.89 | -0.61% | 5,839 | 18,069,317 |
| 2024-03-20 | 30.91 | 31.18 | 30.39 | 31.08 | +0.71% | 6,038 | 18,634,923 |
| 2024-03-19 | 30.39 | 31.59 | 30.08 | 30.86 | +1.55% | 11,037 | 34,270,407 |
| 2024-03-18 | 29.51 | 30.44 | 29.51 | 30.39 | +2.98% | 7,326 | 21,998,152 |
| 2024-03-15 | 28.96 | 29.52 | 28.39 | 29.51 | +2% | 5,365 | 15,569,877 |
| 2024-03-14 | 29.53 | 29.78 | 28.42 | 28.93 | -2.06% | 5,466 | 15,935,357 |
| 2024-03-13 | 29.7 | 30.25 | 29.34 | 29.54 | -0.54% | 5,708 | 17,002,550 |
| 2024-03-12 | 29.18 | 29.9 | 28.92 | 29.7 | +1.54% | 7,324 | 21,579,786 |
| 2024-03-11 | 28.78 | 29.29 | 28.21 | 29.25 | +1.63% | 6,140 | 17,742,450 |
| 2024-03-08 | 28.12 | 28.91 | 27.85 | 28.78 | +2.38% | 6,966 | 19,857,483 |
| 2024-03-07 | 28.98 | 29.47 | 28.01 | 28.11 | -2.06% | 5,976 | 17,161,672 |
| 2024-03-06 | 28.38 | 28.98 | 27.74 | 28.7 | +0.84% | 7,552 | 21,469,885 |
| 2024-03-05 | 29.76 | 29.92 | 28.38 | 28.46 | -4.37% | 8,267 | 24,142,142 |
| 2024-03-04 | 29.6 | 30.44 | 28.74 | 29.76 | +0.51% | 12,429 | 36,824,615 |
| 2024-03-01 | 29.05 | 29.9 | 28.89 | 29.61 | +1.06% | 13,046 | 38,364,721 |
| 2024-02-29 | 28.01 | 29.41 | 27.1 | 29.3 | +4.05% | 19,316 | 55,344,273 |
| 2024-02-28 | 31.97 | 32.59 | 28.12 | 28.16 | -12.27% | 22,747 | 68,632,209 |
| 2024-02-27 | 30.53 | 32.17 | 29.65 | 32.1 | +4.9% | 16,048 | 49,679,417 |
| 2024-02-26 | 28.5 | 31.3 | 28.5 | 30.6 | +6.43% | 12,654 | 37,893,345 |
| 2024-02-23 | 27.54 | 28.97 | 27.36 | 28.75 | +5.39% | 9,615 | 27,023,787 |
| 2024-02-22 | 26.21 | 27.45 | 26.21 | 27.28 | +2.56% | 11,382 | 30,829,391 |
| 2024-02-21 | 26.28 | 27.72 | 25.89 | 26.6 | +0.42% | 12,328 | 33,146,119 |
| 2024-02-20 | 26.5 | 26.6 | 25.61 | 26.49 | -1.16% | 14,687 | 38,164,316 |
| 2024-02-19 | 28.28 | 28.8 | 25.6 | 26.8 | -2.86% | 23,867 | 64,782,700 |
| 2024-02-08 | 24.09 | 28.28 | 23.02 | 27.59 | +13.63% | 21,089 | 53,789,550 |
| 2024-02-07 | 24.26 | 26.31 | 21.99 | 24.28 | 0% | 22,755 | 54,285,088 |
| 2024-02-06 | 22.71 | 25.55 | 21 | 24.28 | +2.66% | 14,020 | 31,565,212 |
| 2024-02-05 | 26.57 | 26.57 | 21.26 | 23.65 | -11.02% | 13,099 | 30,676,398 |
| 2024-02-02 | 28.23 | 28.66 | 25.13 | 26.58 | -5.31% | 10,247 | 27,470,201 |
| 2024-02-01 | 28.36 | 28.76 | 27.51 | 28.07 | -1.06% | 6,807 | 19,136,789 |
| 2024-01-31 | 30.32 | 30.98 | 28.12 | 28.37 | -6.62% | 8,288 | 24,304,327 |
| 2024-01-30 | 31.38 | 32.28 | 30.15 | 30.38 | -3.56% | 5,683 | 17,589,506 |
| 2024-01-29 | 32.88 | 33.23 | 31.39 | 31.5 | -3.73% | 6,090 | 19,393,862 |
| 2024-01-26 | 33.88 | 34.19 | 32.31 | 32.72 | -3.22% | 5,769 | 19,164,133 |
| 2024-01-25 | 32.15 | 34.04 | 31.66 | 33.81 | +5.92% | 6,250 | 20,555,609 |
| 2024-01-24 | 32.8 | 32.8 | 30.58 | 31.92 | -1.48% | 8,134 | 25,675,019 |
| 2024-01-23 | 33.11 | 33.13 | 31.88 | 32.4 | -1.79% | 7,875 | 25,629,087 |
| 2024-01-22 | 35.35 | 35.63 | 32.63 | 32.99 | -5.8% | 5,003 | 17,121,390 |
| 2024-01-19 | 36.16 | 36.44 | 34.87 | 35.02 | -2.21% | 4,284 | 15,210,483 |
| 2024-01-18 | 35.94 | 36.75 | 34.03 | 35.81 | -0.69% | 5,993 | 21,254,610 |
| 2024-01-17 | 37.15 | 37.38 | 36.05 | 36.06 | -2.93% | 4,113 | 15,136,443 |
| 2024-01-16 | 37.44 | 37.59 | 36.5 | 37.15 | -0.77% | 4,716 | 17,414,507 |
| 2024-01-15 | 36.63 | 38.13 | 36.63 | 37.44 | 0% | 4,856 | 18,171,809 |
| 2024-01-12 | 37.94 | 38.39 | 37.18 | 37.44 | -1.32% | 4,135 | 15,621,474 |
| 2024-01-11 | 39.76 | 39.76 | 36.37 | 37.94 | +0.18% | 7,005 | 26,573,357 |
| 2024-01-10 | 38.41 | 38.93 | 37.39 | 37.87 | -1.15% | 3,797 | 14,472,294 |
| 2024-01-09 | 38.22 | 39.06 | 38.14 | 38.31 | +0.5% | 4,855 | 18,719,634 |
| 2024-01-08 | 39.38 | 39.38 | 38.12 | 38.12 | -3.35% | 5,758 | 22,215,414 |
| 2024-01-05 | 40.33 | 40.98 | 39.07 | 39.44 | -2.28% | 3,642 | 14,567,580 |
| 2024-01-04 | 41.92 | 41.92 | 40.25 | 40.36 | -2.28% | 3,884 | 15,775,834 |
| 2024-01-03 | 42.04 | 42.04 | 40.98 | 41.3 | -1.76% | 4,799 | 19,892,685 |
| 2024-01-02 | 42.6 | 43.23 | 41.74 | 42.04 | -1.84% | 4,416 | 18,652,853 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：